Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd. (HKG:2566)
Hong Kong · Delayed Price · Currency is HKD 5.72
0.00 (0.00%)
Jun 18, 2026, 1:33 PM HKT
HKG:2566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6.47 | 6.47 | 5.80 | 5.72 | 5.72 | -0.94% | 3,400 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.84 | 5.84 | 5.77 | -5.04% | 9,600 |
| Jun 15, 2026 | 5.36 | 6.15 | 5.36 | 6.15 | 6.08 | 18.27% | 83,400 |
| Jun 12, 2026 | 5.26 | 5.26 | 5.09 | 5.20 | 5.14 | -1.14% | 44,200 |
| Jun 11, 2026 | 5.24 | 5.24 | 5.20 | 5.26 | 5.20 | 0.38% | 17,200 |
| Jun 10, 2026 | 5.48 | 5.48 | 5.09 | 5.24 | 5.18 | -4.73% | 34,600 |
| Jun 9, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.44 | - | 15,400 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -1.96% | 13,600 |
| Jun 5, 2026 | 5.50 | 5.63 | 5.50 | 5.61 | 5.55 | -0.36% | 8,200 |
| Jun 4, 2026 | 5.52 | 5.69 | 5.52 | 5.63 | 5.57 | -1.40% | 43,400 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.70 | 5.71 | 5.65 | -1.21% | 37,800 |
| Jun 2, 2026 | 5.99 | 5.99 | 5.77 | 5.78 | 5.72 | -3.51% | 14,800 |
| Jun 1, 2026 | 5.97 | 6.06 | 5.97 | 5.99 | 5.92 | - | 38,031 |
| May 29, 2026 | 6.09 | 6.09 | 5.71 | 5.99 | 5.92 | -1.64% | 149,200 |
| May 28, 2026 | 6.11 | 6.17 | 6.02 | 6.09 | 6.02 | -3.33% | 59,800 |
| May 27, 2026 | 6.11 | 6.30 | 6.10 | 6.30 | 6.23 | 2.27% | 25,400 |
| May 26, 2026 | 6.20 | 6.29 | 6.12 | 6.16 | 6.09 | -4.94% | 182,800 |
| May 22, 2026 | 6.28 | 6.48 | 6.20 | 6.48 | 6.41 | -1.52% | 56,200 |
| May 21, 2026 | 6.55 | 6.58 | 6.40 | 6.58 | 6.51 | - | 65,000 |
| May 20, 2026 | 6.75 | 6.75 | 6.40 | 6.58 | 6.51 | -2.66% | 63,600 |
| May 19, 2026 | 6.70 | 6.76 | 6.54 | 6.76 | 6.68 | 0.90% | 8,800 |
| May 18, 2026 | 6.62 | 6.79 | 6.45 | 6.70 | 6.62 | -2.05% | 22,800 |
| May 15, 2026 | 6.86 | 6.87 | 6.60 | 6.84 | 6.76 | 1.94% | 10,400 |
| May 14, 2026 | 6.90 | 6.91 | 6.70 | 6.71 | 6.63 | -2.89% | 23,400 |
| May 13, 2026 | 7.00 | 7.00 | 6.68 | 6.91 | 6.83 | 1.62% | 32,600 |
| May 12, 2026 | 6.70 | 6.80 | 6.68 | 6.80 | 6.72 | 1.49% | 29,400 |
| May 11, 2026 | 6.99 | 6.99 | 6.56 | 6.70 | 6.62 | -4.15% | 185,400 |
| May 8, 2026 | 6.86 | 6.99 | 6.76 | 6.99 | 6.91 | 1.90% | 50,400 |
| May 7, 2026 | 6.80 | 6.87 | 6.80 | 6.86 | 6.78 | -1.86% | 72,600 |
| May 6, 2026 | 6.61 | 6.99 | 6.61 | 6.99 | 6.91 | -2.10% | 36,400 |
| May 5, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.06 | -0.14% | 3,000 |
| May 4, 2026 | 7.19 | 7.36 | 7.15 | 7.15 | 7.07 | -0.56% | 25,600 |
| Apr 30, 2026 | 6.90 | 7.20 | 6.90 | 7.19 | 7.11 | -0.83% | 2,600 |
| Apr 29, 2026 | 7.47 | 7.47 | 6.85 | 7.25 | 7.17 | 6.15% | 73,000 |
| Apr 28, 2026 | 6.82 | 6.88 | 6.73 | 6.83 | 6.75 | -0.87% | 46,400 |
| Apr 27, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.81 | -0.14% | 10,600 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.83 | 6.90 | 6.82 | -0.72% | 21,200 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.87 | -1.00% | 40,400 |
| Apr 22, 2026 | 6.97 | 7.09 | 6.93 | 7.02 | 6.94 | 0.57% | 16,000 |
| Apr 21, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.90 | -0.71% | 42,800 |
| Apr 20, 2026 | 7.17 | 7.17 | 7.00 | 7.03 | 6.95 | -1.95% | 43,800 |
| Apr 17, 2026 | 7.05 | 7.22 | 7.05 | 7.17 | 7.09 | 0.84% | 69,600 |
| Apr 16, 2026 | 7.07 | 7.15 | 7.06 | 7.11 | 7.03 | 0.99% | 43,600 |
| Apr 15, 2026 | 7.00 | 7.05 | 7.00 | 7.04 | 6.96 | -0.14% | 43,200 |
| Apr 14, 2026 | 6.91 | 7.05 | 6.91 | 7.05 | 6.97 | 1.00% | 25,600 |
| Apr 13, 2026 | 7.05 | 7.05 | 6.98 | 6.98 | 6.90 | -0.99% | 34,000 |
| Apr 10, 2026 | 7.04 | 7.06 | 6.90 | 7.05 | 6.97 | -0.14% | 73,400 |
| Apr 9, 2026 | 7.08 | 7.08 | 6.81 | 7.06 | 6.98 | 0.14% | 31,800 |
| Apr 8, 2026 | 6.92 | 7.35 | 6.92 | 7.05 | 6.97 | 1.88% | 90,800 |
| Apr 2, 2026 | 6.96 | 7.00 | 6.77 | 6.92 | 6.84 | 2.22% | 59,400 |